XRP Price History
Daily XRP price history from Binance spot XRPUSDT since 4 May 2018: the open, high, low and close of every UTC day, the USDT volume traded and the change from the day before, with the all-time high and the biggest one-day moves on top.
XRP's all-time high on Binance spot XRPUSDT is 3.661, reached on 18 Jul 2025; the latest price, 1.275, is -65.17% from it. Its biggest one-day gain since 4 May 2018 was +73.10% on 13 Jul 2023, and its biggest one-day drop -41.65% on 23 Dec 2020. Over the last 30 days XRP is down 8.67%; its lowest daily low since listing was 0.1013 on 13 Mar 2020.
All-time high
3.661
18 Jul 2025-65.17% from it
All-time low since listing
0.1013
13 Mar 2020+1158.96% since
Largest one-day gain
+73.10%
13 Jul 2023close to close
Largest one-day drop
-41.65%
23 Dec 2020close to close
Widest daily range
200.0%
4 May 20180.5000 – 1.500
Change vs today
1.275
7 days -9.58%30 days -8.67%1 year -45.96%3 years +145.4%
XRP daily prices, 2023
XRPUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | 0.6207 | 0.6285 | 0.6055 | 0.6156 | $99.82M | -0.82% |
| 2023-12-30 | 0.6229 | 0.6297 | 0.6158 | 0.6207 | $104.68M | -0.37% |
| 2023-12-29 | 0.6346 | 0.6363 | 0.6121 | 0.6230 | $217.55M | -1.83% |
| 2023-12-28 | 0.6341 | 0.6584 | 0.6249 | 0.6346 | $299.09M | +0.09% |
| 2023-12-27 | 0.6219 | 0.6421 | 0.6127 | 0.6340 | $228.59M | +1.95% |
| 2023-12-26 | 0.6461 | 0.6469 | 0.6000 | 0.6219 | $266.40M | -3.76% |
| 2023-12-25 | 0.6122 | 0.6488 | 0.6082 | 0.6462 | $317.77M | +5.57% |
| 2023-12-24 | 0.6195 | 0.6295 | 0.6035 | 0.6121 | $188.57M | -1.19% |
| 2023-12-23 | 0.6243 | 0.6249 | 0.6106 | 0.6195 | $105.50M | -0.78% |
| 2023-12-22 | 0.6240 | 0.6317 | 0.6154 | 0.6244 | $240.11M | +0.05% |
| 2023-12-21 | 0.6171 | 0.6249 | 0.6103 | 0.6241 | $181.49M | +1.13% |
| 2023-12-20 | 0.6047 | 0.6264 | 0.6010 | 0.6171 | $233.73M | +2.05% |
| 2023-12-19 | 0.6125 | 0.6167 | 0.5972 | 0.6047 | $188.31M | -1.27% |
| 2023-12-18 | 0.6103 | 0.6145 | 0.5778 | 0.6125 | $285.53M | +0.36% |
| 2023-12-17 | 0.6202 | 0.6237 | 0.6084 | 0.6103 | $108.98M | -1.61% |
| 2023-12-16 | 0.6156 | 0.6258 | 0.6100 | 0.6203 | $99.75M | +0.76% |
| 2023-12-15 | 0.6316 | 0.6441 | 0.6116 | 0.6156 | $224.04M | -2.53% |
| 2023-12-14 | 0.6276 | 0.6379 | 0.6053 | 0.6316 | $213.41M | +0.65% |
| 2023-12-13 | 0.6191 | 0.6348 | 0.5925 | 0.6275 | $234.47M | +1.34% |
| 2023-12-12 | 0.6187 | 0.6263 | 0.6067 | 0.6192 | $231.17M | +0.08% |
| 2023-12-11 | 0.6617 | 0.6628 | 0.6000 | 0.6187 | $374.41M | -6.50% |
| 2023-12-10 | 0.6584 | 0.6715 | 0.6468 | 0.6617 | $165.92M | +0.50% |
| 2023-12-09 | 0.6720 | 0.7000 | 0.6510 | 0.6584 | $355.68M | -2.04% |
| 2023-12-08 | 0.6431 | 0.6756 | 0.6373 | 0.6721 | $325.86M | +4.49% |
| 2023-12-07 | 0.6400 | 0.6544 | 0.6204 | 0.6432 | $290.69M | +0.50% |
| 2023-12-06 | 0.6210 | 0.6437 | 0.6104 | 0.6400 | $312.79M | +3.06% |
| 2023-12-05 | 0.6246 | 0.6307 | 0.6076 | 0.6210 | $227.92M | -0.56% |
| 2023-12-04 | 0.6229 | 0.6439 | 0.5820 | 0.6245 | $306.91M | +0.26% |
| 2023-12-03 | 0.6207 | 0.6342 | 0.6168 | 0.6229 | $150.12M | +0.34% |
| 2023-12-02 | 0.6126 | 0.6229 | 0.6110 | 0.6208 | $88.76M | +1.36% |
| 2023-12-01 | 0.6063 | 0.6143 | 0.6031 | 0.6125 | $151.50M | +1.02% |
| 2023-11-30 | 0.6090 | 0.6099 | 0.5982 | 0.6063 | $140.56M | -0.46% |
| 2023-11-29 | 0.6106 | 0.6170 | 0.6040 | 0.6091 | $143.65M | -0.26% |
| 2023-11-28 | 0.6039 | 0.6139 | 0.5957 | 0.6107 | $173.26M | +1.13% |
| 2023-11-27 | 0.6157 | 0.6168 | 0.5937 | 0.6039 | $187.25M | -1.92% |
| 2023-11-26 | 0.6228 | 0.6375 | 0.6064 | 0.6157 | $165.80M | -1.14% |
| 2023-11-25 | 0.6212 | 0.6238 | 0.6157 | 0.6228 | $75.61M | +0.26% |
| 2023-11-24 | 0.6208 | 0.6258 | 0.6155 | 0.6212 | $188.22M | +0.05% |
| 2023-11-23 | 0.6109 | 0.6238 | 0.6059 | 0.6209 | $187.96M | +1.64% |
| 2023-11-22 | 0.5787 | 0.6162 | 0.5774 | 0.6109 | $206.85M | +5.55% |
| 2023-11-21 | 0.6121 | 0.6178 | 0.5725 | 0.5788 | $282.18M | -5.46% |
| 2023-11-20 | 0.6258 | 0.6282 | 0.6061 | 0.6122 | $184.84M | -2.17% |
| 2023-11-19 | 0.6106 | 0.6286 | 0.6012 | 0.6258 | $147.98M | +2.49% |
| 2023-11-18 | 0.6132 | 0.6144 | 0.5890 | 0.6106 | $116.22M | -0.44% |
| 2023-11-17 | 0.6118 | 0.6244 | 0.5859 | 0.6133 | $224.30M | +0.23% |
| 2023-11-16 | 0.6482 | 0.6530 | 0.6033 | 0.6119 | $278.27M | -5.59% |
| 2023-11-15 | 0.6296 | 0.6504 | 0.6251 | 0.6481 | $215.84M | +2.94% |
| 2023-11-14 | 0.6701 | 0.6724 | 0.5967 | 0.6296 | $385.09M | -6.06% |
| 2023-11-13 | 0.6612 | 0.7500 | 0.6397 | 0.6702 | $508.34M | +1.35% |
| 2023-11-12 | 0.6626 | 0.6709 | 0.6458 | 0.6613 | $143.04M | -0.20% |
| 2023-11-11 | 0.6594 | 0.6900 | 0.6401 | 0.6626 | $253.17M | +0.47% |
| 2023-11-10 | 0.6667 | 0.6711 | 0.6359 | 0.6595 | $305.38M | -1.05% |
| 2023-11-09 | 0.6869 | 0.7069 | 0.6300 | 0.6665 | $526.22M | -2.97% |
| 2023-11-08 | 0.6851 | 0.6990 | 0.6725 | 0.6869 | $236.50M | +0.28% |
| 2023-11-07 | 0.7147 | 0.7155 | 0.6500 | 0.6850 | $422.31M | -4.17% |
| 2023-11-06 | 0.6606 | 0.7324 | 0.6584 | 0.7148 | $492.27M | +8.19% |
| 2023-11-05 | 0.6149 | 0.6630 | 0.6137 | 0.6607 | $267.20M | +7.45% |
| 2023-11-04 | 0.6120 | 0.6181 | 0.6083 | 0.6149 | $87.56M | +0.46% |
| 2023-11-03 | 0.6053 | 0.6150 | 0.5914 | 0.6121 | $198.76M | +1.11% |
| 2023-11-02 | 0.6084 | 0.6262 | 0.5865 | 0.6054 | $266.92M | -0.51% |
| 2023-11-01 | 0.5995 | 0.6164 | 0.5802 | 0.6085 | $281.45M | +1.48% |
| 2023-10-31 | 0.5780 | 0.6213 | 0.5627 | 0.5996 | $368.66M | +3.74% |
| 2023-10-30 | 0.5560 | 0.5843 | 0.5494 | 0.5780 | $248.23M | +3.94% |
| 2023-10-29 | 0.5446 | 0.5614 | 0.5405 | 0.5561 | $88.55M | +2.11% |
| 2023-10-28 | 0.5430 | 0.5506 | 0.5405 | 0.5446 | $60.49M | +0.29% |
| 2023-10-27 | 0.5534 | 0.5588 | 0.5325 | 0.5430 | $171.49M | -1.86% |
| 2023-10-26 | 0.5552 | 0.5695 | 0.5426 | 0.5533 | $220.41M | -0.34% |
| 2023-10-25 | 0.5587 | 0.5639 | 0.5404 | 0.5552 | $204.34M | -0.64% |
| 2023-10-24 | 0.5475 | 0.5866 | 0.5346 | 0.5588 | $445.41M | +2.06% |
| 2023-10-23 | 0.5226 | 0.5536 | 0.5199 | 0.5475 | $278.29M | +4.76% |
| 2023-10-22 | 0.5208 | 0.5242 | 0.5118 | 0.5226 | $85.81M | +0.35% |
| 2023-10-21 | 0.5150 | 0.5325 | 0.5109 | 0.5208 | $93.23M | +1.15% |
| 2023-10-20 | 0.5197 | 0.5309 | 0.5084 | 0.5149 | $213.47M | -0.92% |
| 2023-10-19 | 0.4878 | 0.5245 | 0.4769 | 0.5197 | $221.20M | +6.54% |
| 2023-10-18 | 0.4911 | 0.4924 | 0.4855 | 0.4878 | $99.19M | -0.69% |
| 2023-10-17 | 0.4977 | 0.4980 | 0.4845 | 0.4912 | $131.92M | -1.33% |
| 2023-10-16 | 0.4874 | 0.5109 | 0.4850 | 0.4978 | $200.85M | +2.13% |
| 2023-10-15 | 0.4866 | 0.4902 | 0.4850 | 0.4874 | $49.53M | +0.18% |
| 2023-10-14 | 0.4852 | 0.4883 | 0.4835 | 0.4865 | $45.57M | +0.29% |
| 2023-10-13 | 0.4831 | 0.4907 | 0.4786 | 0.4851 | $124.17M | +0.43% |
| 2023-10-12 | 0.4889 | 0.4889 | 0.4729 | 0.4830 | $124.64M | -1.19% |
| 2023-10-11 | 0.4964 | 0.4977 | 0.4788 | 0.4888 | $117.53M | -1.55% |
| 2023-10-10 | 0.5027 | 0.5027 | 0.4917 | 0.4965 | $113.45M | -1.23% |
| 2023-10-09 | 0.5174 | 0.5201 | 0.4875 | 0.5027 | $162.92M | -2.84% |
| 2023-10-08 | 0.5216 | 0.5234 | 0.5153 | 0.5174 | $43.05M | -0.81% |
| 2023-10-07 | 0.5255 | 0.5258 | 0.5197 | 0.5216 | $32.99M | -0.74% |
| 2023-10-06 | 0.5227 | 0.5298 | 0.5169 | 0.5255 | $114.86M | +0.54% |
| 2023-10-05 | 0.5326 | 0.5326 | 0.5155 | 0.5227 | $122.77M | -1.86% |
| 2023-10-04 | 0.5391 | 0.5426 | 0.5194 | 0.5326 | $224.48M | -1.19% |
| 2023-10-03 | 0.5122 | 0.5479 | 0.5055 | 0.5390 | $206.97M | +5.21% |
| 2023-10-02 | 0.5240 | 0.5266 | 0.5075 | 0.5123 | $165.77M | -2.25% |
| 2023-10-01 | 0.5148 | 0.5260 | 0.5137 | 0.5241 | $87.15M | +1.79% |
| 2023-09-30 | 0.5215 | 0.5218 | 0.5134 | 0.5149 | $74.87M | -1.27% |
| 2023-09-29 | 0.5097 | 0.5494 | 0.5061 | 0.5215 | $318.72M | +2.30% |
| 2023-09-28 | 0.4993 | 0.5102 | 0.4952 | 0.5098 | $124.42M | +2.10% |
| 2023-09-27 | 0.5019 | 0.5071 | 0.4968 | 0.4993 | $119.11M | -0.52% |
| 2023-09-26 | 0.5056 | 0.5075 | 0.4960 | 0.5019 | $136.07M | -0.73% |
| 2023-09-25 | 0.5020 | 0.5072 | 0.4912 | 0.5056 | $151.57M | +0.70% |
| 2023-09-24 | 0.5076 | 0.5118 | 0.4984 | 0.5021 | $57.30M | -1.08% |
| 2023-09-23 | 0.5122 | 0.5138 | 0.5055 | 0.5076 | $51.93M | -0.90% |
| 2023-09-22 | 0.5072 | 0.5170 | 0.5036 | 0.5122 | $119.50M | +1.01% |
| 2023-09-21 | 0.5213 | 0.5214 | 0.5001 | 0.5071 | $141.24M | -2.71% |
| 2023-09-20 | 0.5139 | 0.5254 | 0.5065 | 0.5212 | $149.03M | +1.40% |
| 2023-09-19 | 0.5030 | 0.5166 | 0.5005 | 0.5140 | $150.37M | +2.19% |
| 2023-09-18 | 0.4925 | 0.5077 | 0.4864 | 0.5030 | $148.77M | +2.13% |
| 2023-09-17 | 0.4997 | 0.5004 | 0.4894 | 0.4925 | $70.78M | -1.46% |
| 2023-09-16 | 0.5004 | 0.5035 | 0.4968 | 0.4998 | $66.49M | -0.14% |
| 2023-09-15 | 0.4892 | 0.5086 | 0.4874 | 0.5005 | $151.76M | +2.31% |
| 2023-09-14 | 0.4833 | 0.4941 | 0.4799 | 0.4892 | $112.82M | +1.24% |
| 2023-09-13 | 0.4804 | 0.4897 | 0.4723 | 0.4832 | $131.94M | +0.58% |
| 2023-09-12 | 0.4744 | 0.4867 | 0.4700 | 0.4804 | $170.45M | +1.26% |
| 2023-09-11 | 0.4969 | 0.4982 | 0.4590 | 0.4744 | $231.55M | -4.53% |
| 2023-09-10 | 0.5038 | 0.5039 | 0.4923 | 0.4969 | $72.19M | -1.37% |
| 2023-09-09 | 0.5049 | 0.5049 | 0.5015 | 0.5038 | $34.80M | -0.24% |
| 2023-09-08 | 0.5051 | 0.5076 | 0.4941 | 0.5050 | $112.39M | +0.00% |
| 2023-09-07 | 0.5033 | 0.5069 | 0.4965 | 0.5050 | $105.14M | +0.34% |
| 2023-09-06 | 0.5056 | 0.5058 | 0.4909 | 0.5033 | $127.76M | -0.45% |
| 2023-09-05 | 0.5087 | 0.5088 | 0.4990 | 0.5056 | $131.09M | -0.61% |
| 2023-09-04 | 0.5047 | 0.5130 | 0.4966 | 0.5087 | $148.20M | +0.79% |
| 2023-09-03 | 0.4989 | 0.5107 | 0.4971 | 0.5047 | $74.88M | +1.18% |
| 2023-09-02 | 0.4981 | 0.5029 | 0.4943 | 0.4988 | $86.41M | +0.16% |
| 2023-09-01 | 0.5110 | 0.5120 | 0.4864 | 0.4980 | $196.18M | -2.54% |
| 2023-08-31 | 0.5284 | 0.5288 | 0.4950 | 0.5110 | $185.64M | -3.29% |
| 2023-08-30 | 0.5398 | 0.5404 | 0.5216 | 0.5284 | $148.05M | -2.11% |
| 2023-08-29 | 0.5232 | 0.5496 | 0.5131 | 0.5398 | $243.63M | +3.17% |
| 2023-08-28 | 0.5235 | 0.5250 | 0.5102 | 0.5232 | $138.00M | -0.08% |
| 2023-08-27 | 0.5231 | 0.5303 | 0.5163 | 0.5236 | $69.62M | +0.10% |
| 2023-08-26 | 0.5258 | 0.5283 | 0.5178 | 0.5231 | $57.77M | -0.51% |
| 2023-08-25 | 0.5187 | 0.5319 | 0.5078 | 0.5258 | $168.72M | +1.37% |
| 2023-08-24 | 0.5302 | 0.5319 | 0.5111 | 0.5187 | $131.63M | -2.15% |
| 2023-08-23 | 0.5211 | 0.5368 | 0.5157 | 0.5301 | $150.28M | +1.75% |
| 2023-08-22 | 0.5245 | 0.5256 | 0.5032 | 0.5210 | $217.74M | -0.67% |
| 2023-08-21 | 0.5385 | 0.5398 | 0.5030 | 0.5245 | $276.08M | -2.58% |
| 2023-08-20 | 0.5200 | 0.5582 | 0.5160 | 0.5384 | $243.11M | +3.56% |
| 2023-08-19 | 0.5062 | 0.5249 | 0.5006 | 0.5199 | $153.28M | +2.71% |
| 2023-08-18 | 0.5064 | 0.5230 | 0.4829 | 0.5062 | $364.52M | -0.04% |
| 2023-08-17 | 0.5890 | 0.5948 | 0.4226 | 0.5064 | $457.57M | -14.01% |
| 2023-08-16 | 0.6104 | 0.6170 | 0.5720 | 0.5889 | $346.94M | -3.52% |
| 2023-08-15 | 0.6342 | 0.6348 | 0.5800 | 0.6104 | $238.68M | -3.77% |
| 2023-08-14 | 0.6256 | 0.6369 | 0.6241 | 0.6343 | $163.74M | +1.39% |
| 2023-08-13 | 0.6276 | 0.6385 | 0.6235 | 0.6256 | $86.53M | -0.32% |
| 2023-08-12 | 0.6317 | 0.6335 | 0.6224 | 0.6276 | $54.91M | -0.66% |
| 2023-08-11 | 0.6331 | 0.6413 | 0.6257 | 0.6318 | $142.90M | -0.21% |
| 2023-08-10 | 0.6434 | 0.6445 | 0.6241 | 0.6331 | $186.48M | -1.59% |
| 2023-08-09 | 0.6418 | 0.6662 | 0.6314 | 0.6433 | $285.46M | +0.23% |
| 2023-08-08 | 0.6235 | 0.6482 | 0.6141 | 0.6418 | $237.64M | +2.92% |
| 2023-08-07 | 0.6240 | 0.6299 | 0.5967 | 0.6236 | $275.11M | -0.06% |
| 2023-08-06 | 0.6288 | 0.6388 | 0.6214 | 0.6240 | $127.06M | -0.76% |
| 2023-08-05 | 0.6356 | 0.6358 | 0.6106 | 0.6288 | $181.55M | -1.07% |
| 2023-08-04 | 0.6629 | 0.6677 | 0.6250 | 0.6356 | $228.89M | -4.13% |
| 2023-08-03 | 0.6849 | 0.6875 | 0.6543 | 0.6630 | $236.75M | -3.21% |
| 2023-08-02 | 0.7069 | 0.7081 | 0.6762 | 0.6850 | $177.96M | -3.10% |
| 2023-08-01 | 0.6976 | 0.7082 | 0.6732 | 0.7069 | $253.81M | +1.33% |
| 2023-07-31 | 0.7047 | 0.7205 | 0.6850 | 0.6976 | $266.35M | -0.99% |
| 2023-07-30 | 0.7122 | 0.7358 | 0.6825 | 0.7046 | $190.60M | -1.05% |
| 2023-07-29 | 0.7119 | 0.7158 | 0.7041 | 0.7121 | $75.05M | +0.01% |
| 2023-07-28 | 0.7138 | 0.7189 | 0.7021 | 0.7120 | $143.02M | -0.27% |
| 2023-07-27 | 0.7161 | 0.7328 | 0.7061 | 0.7139 | $223.80M | -0.31% |
| 2023-07-26 | 0.7090 | 0.7313 | 0.6927 | 0.7161 | $261.95M | +1.02% |
| 2023-07-25 | 0.7020 | 0.7163 | 0.6743 | 0.7089 | $274.10M | +0.97% |
| 2023-07-24 | 0.7384 | 0.7430 | 0.6808 | 0.7021 | $363.03M | -4.92% |
| 2023-07-23 | 0.7330 | 0.7525 | 0.7149 | 0.7384 | $216.79M | +0.72% |
| 2023-07-22 | 0.7713 | 0.7799 | 0.7215 | 0.7331 | $246.55M | -4.95% |
| 2023-07-21 | 0.7942 | 0.7987 | 0.7601 | 0.7713 | $320.77M | -2.88% |
| 2023-07-20 | 0.8198 | 0.8489 | 0.7710 | 0.7942 | $521.61M | -3.13% |
| 2023-07-19 | 0.7780 | 0.8547 | 0.7685 | 0.8199 | $735.55M | +5.40% |
| 2023-07-18 | 0.7373 | 0.7850 | 0.7304 | 0.7779 | $450.54M | +5.49% |
| 2023-07-17 | 0.7468 | 0.7662 | 0.7122 | 0.7374 | $450.11M | -1.26% |
| 2023-07-16 | 0.7144 | 0.7900 | 0.7020 | 0.7468 | $709.57M | +4.52% |
| 2023-07-15 | 0.7178 | 0.7362 | 0.6919 | 0.7145 | $504.45M | -0.47% |
| 2023-07-14 | 0.8151 | 0.8253 | 0.6686 | 0.7179 | $1.15B | -11.95% |
| 2023-07-13 | 0.4710 | 0.9380 | 0.4695 | 0.8153 | $1.76B | +73.10% |
| 2023-07-12 | 0.4753 | 0.4772 | 0.4648 | 0.4710 | $104.19M | -0.90% |
| 2023-07-11 | 0.4780 | 0.4784 | 0.4709 | 0.4753 | $107.13M | -0.56% |
| 2023-07-10 | 0.4681 | 0.4800 | 0.4622 | 0.4780 | $157.53M | +2.14% |
| 2023-07-09 | 0.4705 | 0.4717 | 0.4664 | 0.4680 | $37.63M | -0.51% |
| 2023-07-08 | 0.4686 | 0.4748 | 0.4649 | 0.4704 | $54.40M | +0.36% |
| 2023-07-07 | 0.4622 | 0.4708 | 0.4575 | 0.4687 | $107.53M | +1.41% |
| 2023-07-06 | 0.4777 | 0.4842 | 0.4612 | 0.4622 | $143.81M | -3.24% |
| 2023-07-05 | 0.4872 | 0.4919 | 0.4696 | 0.4777 | $140.62M | -1.95% |
| 2023-07-04 | 0.4890 | 0.4935 | 0.4816 | 0.4872 | $146.03M | -0.37% |
| 2023-07-03 | 0.4844 | 0.4914 | 0.4784 | 0.4890 | $172.81M | +0.93% |
| 2023-07-02 | 0.4732 | 0.4961 | 0.4697 | 0.4845 | $163.09M | +2.39% |
| 2023-07-01 | 0.4730 | 0.4760 | 0.4640 | 0.4732 | $109.21M | +0.06% |
| 2023-06-30 | 0.4747 | 0.4827 | 0.4498 | 0.4729 | $185.78M | -0.38% |
| 2023-06-29 | 0.4648 | 0.4773 | 0.4612 | 0.4747 | $99.15M | +2.15% |
| 2023-06-28 | 0.4839 | 0.4844 | 0.4493 | 0.4647 | $153.33M | -3.95% |
| 2023-06-27 | 0.4790 | 0.4851 | 0.4759 | 0.4838 | $140.12M | +1.00% |
| 2023-06-26 | 0.4903 | 0.4919 | 0.4701 | 0.4790 | $147.00M | -2.30% |
| 2023-06-25 | 0.4865 | 0.4977 | 0.4829 | 0.4903 | $93.84M | +0.78% |
| 2023-06-24 | 0.4960 | 0.4961 | 0.4780 | 0.4865 | $94.40M | -1.94% |
| 2023-06-23 | 0.4937 | 0.5023 | 0.4840 | 0.4961 | $170.93M | +0.47% |
| 2023-06-22 | 0.4999 | 0.5272 | 0.4821 | 0.4938 | $223.22M | -1.22% |
| 2023-06-21 | 0.4928 | 0.5034 | 0.4892 | 0.4999 | $202.94M | +1.42% |
| 2023-06-20 | 0.4935 | 0.4967 | 0.4716 | 0.4929 | $183.65M | -0.14% |
| 2023-06-19 | 0.4868 | 0.4991 | 0.4811 | 0.4936 | $158.03M | +1.40% |
| 2023-06-18 | 0.4794 | 0.4979 | 0.4741 | 0.4868 | $109.69M | +1.54% |
| 2023-06-17 | 0.4758 | 0.4869 | 0.4694 | 0.4794 | $90.72M | +0.74% |
| 2023-06-16 | 0.4801 | 0.4833 | 0.4558 | 0.4759 | $177.08M | -0.87% |
| 2023-06-15 | 0.4802 | 0.4858 | 0.4663 | 0.4801 | $161.26M | +0.00% |
| 2023-06-14 | 0.5193 | 0.5205 | 0.4610 | 0.4801 | $270.69M | -7.53% |
| 2023-06-13 | 0.5251 | 0.5658 | 0.5054 | 0.5192 | $411.36M | -1.12% |
| 2023-06-12 | 0.5209 | 0.5280 | 0.5086 | 0.5251 | $184.69M | +0.83% |
| 2023-06-11 | 0.5067 | 0.5293 | 0.5027 | 0.5208 | $113.52M | +2.78% |
| 2023-06-10 | 0.5380 | 0.5388 | 0.4720 | 0.5067 | $304.35M | -5.82% |
| 2023-06-09 | 0.5237 | 0.5418 | 0.5205 | 0.5380 | $187.16M | +2.75% |
| 2023-06-08 | 0.5183 | 0.5278 | 0.5156 | 0.5236 | $137.03M | +1.02% |
| 2023-06-07 | 0.5300 | 0.5384 | 0.5070 | 0.5183 | $244.89M | -2.21% |
| 2023-06-06 | 0.5089 | 0.5328 | 0.4952 | 0.5300 | $234.69M | +4.13% |
| 2023-06-05 | 0.5359 | 0.5431 | 0.4867 | 0.5090 | $319.48M | -5.02% |
| 2023-06-04 | 0.5188 | 0.5470 | 0.5151 | 0.5359 | $133.25M | +3.30% |
| 2023-06-03 | 0.5245 | 0.5340 | 0.5144 | 0.5188 | $89.93M | -1.07% |
| 2023-06-02 | 0.5065 | 0.5271 | 0.5033 | 0.5244 | $151.41M | +3.53% |
| 2023-06-01 | 0.5167 | 0.5167 | 0.5014 | 0.5065 | $162.64M | -1.96% |
| 2023-05-31 | 0.5205 | 0.5280 | 0.5009 | 0.5166 | $226.32M | -0.75% |
| 2023-05-30 | 0.4946 | 0.5293 | 0.4893 | 0.5205 | $337.41M | +5.24% |
| 2023-05-29 | 0.4820 | 0.4954 | 0.4761 | 0.4946 | $158.99M | +2.61% |
| 2023-05-28 | 0.4714 | 0.4863 | 0.4699 | 0.4820 | $79.31M | +2.25% |
| 2023-05-27 | 0.4684 | 0.4792 | 0.4652 | 0.4714 | $84.28M | +0.64% |
| 2023-05-26 | 0.4538 | 0.4699 | 0.4524 | 0.4684 | $132.03M | +3.22% |
| 2023-05-25 | 0.4530 | 0.4551 | 0.4431 | 0.4538 | $85.63M | +0.18% |
| 2023-05-24 | 0.4651 | 0.4651 | 0.4457 | 0.4530 | $151.92M | -2.60% |
| 2023-05-23 | 0.4618 | 0.4672 | 0.4583 | 0.4651 | $125.02M | +0.71% |
| 2023-05-22 | 0.4574 | 0.4674 | 0.4496 | 0.4618 | $133.11M | +0.94% |
| 2023-05-21 | 0.4685 | 0.4706 | 0.4550 | 0.4575 | $70.39M | -2.35% |
| 2023-05-20 | 0.4674 | 0.4719 | 0.4618 | 0.4685 | $62.06M | +0.21% |
| 2023-05-19 | 0.4597 | 0.4755 | 0.4573 | 0.4675 | $152.61M | +1.72% |
| 2023-05-18 | 0.4485 | 0.4730 | 0.4430 | 0.4596 | $192.60M | +2.50% |
| 2023-05-17 | 0.4426 | 0.4616 | 0.4375 | 0.4484 | $229.07M | +1.33% |
| 2023-05-16 | 0.4273 | 0.4430 | 0.4174 | 0.4425 | $152.52M | +3.56% |
| 2023-05-15 | 0.4253 | 0.4304 | 0.4214 | 0.4273 | $112.46M | +0.47% |
| 2023-05-14 | 0.4240 | 0.4317 | 0.4210 | 0.4253 | $41.56M | +0.31% |
| 2023-05-13 | 0.4305 | 0.4306 | 0.4227 | 0.4240 | $43.50M | -1.51% |
| 2023-05-12 | 0.4207 | 0.4446 | 0.4157 | 0.4305 | $174.67M | +2.33% |
| 2023-05-11 | 0.4303 | 0.4305 | 0.4114 | 0.4207 | $121.89M | -2.23% |
| 2023-05-10 | 0.4289 | 0.4340 | 0.4119 | 0.4303 | $142.96M | +0.33% |
| 2023-05-09 | 0.4283 | 0.4308 | 0.4202 | 0.4289 | $140.70M | +0.14% |
| 2023-05-08 | 0.4491 | 0.4512 | 0.4100 | 0.4283 | $208.52M | -4.61% |
| 2023-05-07 | 0.4582 | 0.4601 | 0.4457 | 0.4490 | $54.41M | -2.01% |
| 2023-05-06 | 0.4671 | 0.4695 | 0.4512 | 0.4582 | $77.46M | -1.91% |
| 2023-05-05 | 0.4608 | 0.4706 | 0.4545 | 0.4671 | $135.60M | +1.37% |
| 2023-05-04 | 0.4633 | 0.4650 | 0.4547 | 0.4608 | $100.41M | -0.52% |
| 2023-05-03 | 0.4644 | 0.4655 | 0.4497 | 0.4632 | $156.01M | -0.28% |
| 2023-05-02 | 0.4648 | 0.4662 | 0.4574 | 0.4645 | $152.99M | -0.09% |
| 2023-05-01 | 0.4705 | 0.4724 | 0.4544 | 0.4649 | $156.70M | -1.19% |
| 2023-04-30 | 0.4779 | 0.4819 | 0.4687 | 0.4705 | $68.12M | -1.57% |
| 2023-04-29 | 0.4795 | 0.4869 | 0.4709 | 0.4780 | $84.16M | -0.33% |
| 2023-04-28 | 0.4666 | 0.4830 | 0.4637 | 0.4796 | $181.92M | +2.76% |
| 2023-04-27 | 0.4618 | 0.4699 | 0.4557 | 0.4667 | $159.82M | +1.06% |
| 2023-04-26 | 0.4696 | 0.4831 | 0.4329 | 0.4618 | $256.46M | -1.64% |
| 2023-04-25 | 0.4610 | 0.4723 | 0.4506 | 0.4695 | $173.17M | +1.82% |
| 2023-04-24 | 0.4648 | 0.4857 | 0.4469 | 0.4611 | $189.72M | -0.77% |
| 2023-04-23 | 0.4720 | 0.4720 | 0.4526 | 0.4647 | $103.08M | -1.53% |
| 2023-04-22 | 0.4491 | 0.4761 | 0.4455 | 0.4719 | $111.88M | +5.08% |
| 2023-04-21 | 0.4752 | 0.4792 | 0.4403 | 0.4491 | $196.41M | -5.49% |
| 2023-04-20 | 0.4911 | 0.4993 | 0.4650 | 0.4752 | $219.79M | -3.24% |
| 2023-04-19 | 0.5325 | 0.5375 | 0.4710 | 0.4911 | $311.04M | -7.76% |
| 2023-04-18 | 0.5110 | 0.5391 | 0.5092 | 0.5324 | $186.09M | +4.21% |
| 2023-04-17 | 0.5208 | 0.5210 | 0.5066 | 0.5109 | $153.55M | -1.92% |
| 2023-04-16 | 0.5192 | 0.5244 | 0.5152 | 0.5209 | $81.72M | +0.33% |
| 2023-04-15 | 0.5227 | 0.5261 | 0.5160 | 0.5192 | $79.41M | -0.67% |
| 2023-04-14 | 0.5124 | 0.5465 | 0.5111 | 0.5227 | $243.06M | +1.99% |
| 2023-04-13 | 0.5049 | 0.5156 | 0.5014 | 0.5125 | $139.04M | +1.51% |
| 2023-04-12 | 0.5166 | 0.5179 | 0.4984 | 0.5049 | $171.36M | -2.28% |
| 2023-04-11 | 0.5176 | 0.5283 | 0.5110 | 0.5167 | $186.15M | -0.17% |
| 2023-04-10 | 0.5053 | 0.5199 | 0.5000 | 0.5176 | $134.43M | +2.41% |
| 2023-04-09 | 0.5049 | 0.5093 | 0.4983 | 0.5054 | $58.53M | +0.12% |
| 2023-04-08 | 0.5127 | 0.5130 | 0.5022 | 0.5048 | $69.52M | -1.52% |
| 2023-04-07 | 0.5028 | 0.5156 | 0.4971 | 0.5126 | $161.50M | +1.95% |
| 2023-04-06 | 0.5056 | 0.5097 | 0.4913 | 0.5028 | $158.48M | -0.53% |
| 2023-04-05 | 0.5026 | 0.5271 | 0.4986 | 0.5055 | $210.17M | +0.58% |
| 2023-04-04 | 0.4958 | 0.5078 | 0.4871 | 0.5026 | $179.56M | +1.35% |
| 2023-04-03 | 0.5179 | 0.5250 | 0.4810 | 0.4959 | $264.93M | -4.27% |
| 2023-04-02 | 0.5095 | 0.5290 | 0.5015 | 0.5180 | $202.44M | +1.67% |
| 2023-04-01 | 0.5375 | 0.5375 | 0.4972 | 0.5095 | $265.79M | -5.19% |
| 2023-03-31 | 0.5319 | 0.5640 | 0.5257 | 0.5374 | $285.49M | +1.03% |
| 2023-03-30 | 0.5425 | 0.5580 | 0.5214 | 0.5319 | $444.53M | -1.95% |
| 2023-03-29 | 0.5145 | 0.5850 | 0.5145 | 0.5425 | $710.72M | +5.46% |
| 2023-03-28 | 0.4789 | 0.5340 | 0.4666 | 0.5144 | $561.77M | +7.39% |
| 2023-03-27 | 0.4479 | 0.4888 | 0.4425 | 0.4790 | $468.91M | +6.94% |
| 2023-03-26 | 0.4429 | 0.4632 | 0.4403 | 0.4479 | $164.52M | +1.13% |
| 2023-03-25 | 0.4260 | 0.4650 | 0.4223 | 0.4429 | $284.43M | +3.99% |
| 2023-03-24 | 0.4437 | 0.4440 | 0.4141 | 0.4259 | $217.56M | -4.03% |
| 2023-03-23 | 0.4213 | 0.4557 | 0.4116 | 0.4438 | $368.09M | +5.34% |
| 2023-03-22 | 0.4696 | 0.4750 | 0.4069 | 0.4213 | $626.61M | -10.29% |
| 2023-03-21 | 0.3734 | 0.4929 | 0.3728 | 0.4696 | $739.15M | +25.76% |
| 2023-03-20 | 0.3858 | 0.3913 | 0.3707 | 0.3734 | $168.48M | -3.19% |
| 2023-03-19 | 0.3739 | 0.4000 | 0.3736 | 0.3857 | $185.21M | +3.16% |
| 2023-03-18 | 0.3797 | 0.3898 | 0.3691 | 0.3739 | $136.79M | -1.55% |
| 2023-03-17 | 0.3648 | 0.3825 | 0.3620 | 0.3798 | $151.03M | +4.14% |
| 2023-03-16 | 0.3589 | 0.3670 | 0.3562 | 0.3647 | $93.88M | +1.62% |
| 2023-03-15 | 0.3724 | 0.3757 | 0.3560 | 0.3589 | $140.86M | -3.63% |
| 2023-03-14 | 0.3724 | 0.3870 | 0.3647 | 0.3724 | $204.00M | +0.00% |
| 2023-03-13 | 0.3713 | 0.3800 | 0.3553 | 0.3724 | $204.98M | +0.27% |
| 2023-03-12 | 0.3637 | 0.3715 | 0.3473 | 0.3714 | $140.06M | +2.09% |
| 2023-03-11 | 0.3699 | 0.3741 | 0.3582 | 0.3638 | $125.16M | -1.68% |
| 2023-03-10 | 0.3706 | 0.3752 | 0.3571 | 0.3700 | $198.90M | -0.16% |
| 2023-03-09 | 0.3889 | 0.3976 | 0.3639 | 0.3706 | $252.34M | -4.71% |
| 2023-03-08 | 0.3802 | 0.4018 | 0.3723 | 0.3889 | $265.14M | +2.32% |
| 2023-03-07 | 0.3696 | 0.3844 | 0.3669 | 0.3801 | $210.79M | +2.87% |
| 2023-03-06 | 0.3668 | 0.3743 | 0.3589 | 0.3695 | $156.73M | +0.74% |
| 2023-03-05 | 0.3735 | 0.3774 | 0.3653 | 0.3668 | $60.72M | -1.79% |
| 2023-03-04 | 0.3773 | 0.3800 | 0.3680 | 0.3735 | $61.58M | -1.03% |
| 2023-03-03 | 0.3772 | 0.3806 | 0.3539 | 0.3774 | $179.85M | +0.05% |
| 2023-03-02 | 0.3836 | 0.3846 | 0.3737 | 0.3772 | $106.57M | -1.64% |
| 2023-03-01 | 0.3762 | 0.3848 | 0.3726 | 0.3835 | $120.59M | +1.94% |
| 2023-02-28 | 0.3785 | 0.3827 | 0.3719 | 0.3762 | $140.01M | -0.61% |
| 2023-02-27 | 0.3779 | 0.3801 | 0.3708 | 0.3785 | $158.46M | +0.16% |
| 2023-02-26 | 0.3779 | 0.3807 | 0.3745 | 0.3779 | $49.37M | +0.03% |
| 2023-02-25 | 0.3783 | 0.3795 | 0.3692 | 0.3778 | $67.65M | -0.13% |
| 2023-02-24 | 0.3883 | 0.3908 | 0.3723 | 0.3783 | $136.44M | -2.55% |
| 2023-02-23 | 0.3953 | 0.3979 | 0.3853 | 0.3882 | $136.52M | -1.80% |
| 2023-02-22 | 0.3920 | 0.3977 | 0.3828 | 0.3953 | $151.81M | +0.87% |
| 2023-02-21 | 0.3985 | 0.4025 | 0.3872 | 0.3919 | $176.37M | -1.63% |
| 2023-02-20 | 0.3862 | 0.4090 | 0.3774 | 0.3984 | $220.34M | +3.13% |
| 2023-02-19 | 0.3942 | 0.3981 | 0.3845 | 0.3863 | $93.15M | -2.03% |
| 2023-02-18 | 0.3949 | 0.3976 | 0.3911 | 0.3943 | $57.40M | -0.18% |
| 2023-02-17 | 0.3841 | 0.4000 | 0.3809 | 0.3950 | $139.64M | +2.84% |
| 2023-02-16 | 0.4010 | 0.4048 | 0.3840 | 0.3841 | $179.20M | -4.24% |
| 2023-02-15 | 0.3819 | 0.4024 | 0.3765 | 0.4011 | $143.86M | +5.03% |
| 2023-02-14 | 0.3703 | 0.3839 | 0.3644 | 0.3819 | $138.50M | +3.13% |
| 2023-02-13 | 0.3747 | 0.3783 | 0.3612 | 0.3703 | $141.48M | -1.17% |
| 2023-02-12 | 0.3834 | 0.3850 | 0.3716 | 0.3747 | $51.73M | -2.24% |
| 2023-02-11 | 0.3818 | 0.3841 | 0.3798 | 0.3833 | $47.06M | +0.42% |
| 2023-02-10 | 0.3818 | 0.3878 | 0.3771 | 0.3817 | $107.30M | -0.05% |
| 2023-02-09 | 0.3975 | 0.4092 | 0.3726 | 0.3819 | $206.98M | -3.92% |
| 2023-02-08 | 0.4037 | 0.4060 | 0.3936 | 0.3975 | $105.27M | -1.51% |
| 2023-02-07 | 0.3921 | 0.4048 | 0.3901 | 0.4036 | $141.14M | +2.96% |
| 2023-02-06 | 0.3985 | 0.4037 | 0.3909 | 0.3920 | $125.90M | -1.61% |
| 2023-02-05 | 0.4106 | 0.4120 | 0.3942 | 0.3984 | $95.56M | -2.97% |
| 2023-02-04 | 0.4116 | 0.4204 | 0.4075 | 0.4106 | $73.37M | -0.27% |
| 2023-02-03 | 0.4097 | 0.4137 | 0.4054 | 0.4117 | $112.60M | +0.46% |
| 2023-02-02 | 0.4132 | 0.4192 | 0.4080 | 0.4098 | $133.34M | -0.80% |
| 2023-02-01 | 0.4058 | 0.4157 | 0.3962 | 0.4131 | $153.26M | +1.82% |
| 2023-01-31 | 0.3933 | 0.4113 | 0.3880 | 0.4057 | $138.24M | +3.13% |
| 2023-01-30 | 0.4135 | 0.4222 | 0.3860 | 0.3934 | $174.88M | -4.84% |
| 2023-01-29 | 0.4078 | 0.4173 | 0.4066 | 0.4134 | $68.80M | +1.37% |
| 2023-01-28 | 0.4127 | 0.4168 | 0.4055 | 0.4078 | $61.12M | -1.21% |
| 2023-01-27 | 0.4091 | 0.4135 | 0.3988 | 0.4128 | $111.63M | +0.88% |
| 2023-01-26 | 0.4170 | 0.4178 | 0.4053 | 0.4092 | $119.45M | -1.87% |
| 2023-01-25 | 0.4079 | 0.4245 | 0.3965 | 0.4170 | $153.12M | +2.26% |
| 2023-01-24 | 0.4233 | 0.4312 | 0.4025 | 0.4078 | $172.68M | -3.68% |
| 2023-01-23 | 0.4004 | 0.4330 | 0.3995 | 0.4234 | $304.62M | +5.74% |
| 2023-01-22 | 0.4034 | 0.4122 | 0.3962 | 0.4004 | $101.06M | -0.74% |
| 2023-01-21 | 0.4129 | 0.4166 | 0.3967 | 0.4034 | $141.82M | -2.30% |
| 2023-01-20 | 0.3929 | 0.4141 | 0.3859 | 0.4129 | $145.68M | +5.12% |
| 2023-01-19 | 0.3782 | 0.3965 | 0.3762 | 0.3928 | $161.05M | +3.86% |
| 2023-01-18 | 0.3868 | 0.3964 | 0.3655 | 0.3782 | $236.22M | -2.22% |
| 2023-01-17 | 0.3855 | 0.3987 | 0.3790 | 0.3868 | $146.67M | +0.34% |
| 2023-01-16 | 0.3846 | 0.4064 | 0.3777 | 0.3855 | $211.56M | +0.26% |
| 2023-01-15 | 0.3953 | 0.3969 | 0.3795 | 0.3845 | $113.57M | -2.73% |
| 2023-01-14 | 0.3857 | 0.4089 | 0.3766 | 0.3953 | $230.55M | +2.46% |
| 2023-01-13 | 0.3748 | 0.3868 | 0.3680 | 0.3858 | $152.48M | +2.93% |
| 2023-01-12 | 0.3728 | 0.3820 | 0.3607 | 0.3748 | $188.24M | +0.54% |
| 2023-01-11 | 0.3506 | 0.3785 | 0.3477 | 0.3728 | $228.64M | +6.30% |
| 2023-01-10 | 0.3489 | 0.3541 | 0.3432 | 0.3507 | $118.26M | +0.49% |
| 2023-01-09 | 0.3452 | 0.3576 | 0.3437 | 0.3490 | $185.16M | +1.10% |
| 2023-01-08 | 0.3442 | 0.3469 | 0.3354 | 0.3452 | $63.24M | +0.29% |
| 2023-01-07 | 0.3442 | 0.3457 | 0.3413 | 0.3442 | $35.69M | -0.03% |
| 2023-01-06 | 0.3380 | 0.3462 | 0.3311 | 0.3443 | $93.85M | +1.86% |
| 2023-01-05 | 0.3471 | 0.3487 | 0.3333 | 0.3380 | $90.74M | -2.65% |
| 2023-01-04 | 0.3436 | 0.3605 | 0.3390 | 0.3472 | $129.59M | +1.05% |
| 2023-01-03 | 0.3482 | 0.3520 | 0.3395 | 0.3436 | $119.51M | -1.32% |
| 2023-01-02 | 0.3386 | 0.3555 | 0.3000 | 0.3482 | $217.80M | +2.80% |
| 2023-01-01 | 0.3389 | 0.3400 | 0.3354 | 0.3387 | $34.47M | -0.06% |
How to read it. Each row is one UTC day of Binance spot XRPUSDT: its open, high, low and close, the USDT value traded (volume) and the change of the close from the day before. The all-time high and low are the highest daily high and lowest daily low since 4 May 2018; the widest range is high minus low over the previous close. Pick a year above for all its days, or download every day as CSV.
Source: Binance spot XRPUSDT daily candles (public API), refreshed every few hours. Not financial advice.
XRP price history FAQ
What is XRP's all-time high?
3.661 on 18 Jul 2025 (the highest daily high of Binance spot XRPUSDT); the latest price is -65.17% from it.
Where does the price history of XRP come from?
From XRPUSDT daily candles on Binance spot, from 4 May 2018 on. Every row is one UTC day (00:00 to 24:00 UTC): its first trade (open), highest and lowest trade, last trade (close) and the USDT value traded. The current day is still running and marked so far.
How are the daily change, gain and drop calculated?
The daily change is the day's close over the previous day's close, minus one. The biggest one-day gain and drop are the largest and smallest of those changes since listing; the widest daily range is the day's high minus its low as a share of the previous close. Change vs today compares the latest close with the close 7, 30, 365 or 1,095 days earlier.
Can I download the data?
Yes: each coin page links a free CSV of every daily candle (date, open, high, low, close, quote volume and daily change). Please credit swolecharts.com. Nothing here is financial advice; see also monthly returns and drawdown from the high.